Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Energy Management Llc (NY: EEQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.92 26.92 25.29 26.40 0 +0.36(+1.37%)
Feb 26, 2009 25.58 26.86 25.58 26.04 58,603 +0.79(+3.13%)
Feb 25, 2009 24.73 25.86 24.16 25.25 72,666 +0.48(+1.94%)
Feb 24, 2009 24.21 25.09 23.63 24.77 111,936 +0.69(+2.88%)
Feb 23, 2009 25.43 25.77 23.89 24.07 127,044 -1.36(-5.34%)
Feb 20, 2009 26.20 26.22 24.55 25.43 86,693 -1.33(-4.97%)
Feb 19, 2009 27.48 27.71 26.61 26.76 50,329 -0.44(-1.63%)
Feb 18, 2009 28.74 28.80 26.95 27.20 85,653 -0.73(-2.62%)
Feb 17, 2009 29.38 29.93 27.81 27.94 110,973 -1.98(-6.63%)
Feb 13, 2009 29.38 30.50 29.38 29.92 90,025 +0.52(+1.77%)
Feb 12, 2009 28.46 29.41 28.42 29.40 179,574 +0.86(+3.00%)
Feb 11, 2009 28.78 29.04 28.27 28.54 118,854 +0.12(+0.41%)
Feb 10, 2009 29.05 30.10 28.07 28.43 137,474 -0.91(-3.09%)
Feb 09, 2009 28.93 29.71 28.76 29.33 73,970 +0.26(+0.89%)
Feb 06, 2009 28.12 29.36 28.12 29.07 150,724 +0.74(+2.62%)
Feb 05, 2009 27.86 28.40 27.37 28.33 43,847 +0.38(+1.34%)
Feb 04, 2009 28.23 28.78 27.77 27.96 114,653 -0.23(-0.82%)
Feb 03, 2009 29.02 29.15 27.97 28.19 153,284 -0.91(-3.11%)
Feb 02, 2009 29.26 29.38 29.00 29.09 72,508 -0.32(-1.08%)
Jan 30, 2009 29.98 30.01 29.14 29.41 0 -0.45(-1.52%)
Jan 29, 2009 30.85 30.91 29.70 29.86 68,461 -1.05(-3.40%)
Jan 28, 2009 30.35 31.01 30.28 30.91 82,879 +0.90(+2.98%)
Jan 27, 2009 29.57 30.07 29.06 30.02 66,928 +0.89(+3.04%)
Jan 26, 2009 28.80 29.52 28.66 29.13 79,449 +0.70(+2.47%)
Jan 23, 2009 27.61 28.53 27.59 28.43 122,730 +0.39(+1.37%)
Jan 22, 2009 28.72 28.90 27.48 28.04 91,439 -0.63(-2.18%)
Jan 21, 2009 26.98 28.68 26.98 28.67 78,194 +1.64(+6.06%)
Jan 20, 2009 27.71 27.71 26.90 27.03 119,815 -0.77(-2.77%)
Jan 16, 2009 27.61 28.33 27.36 27.80 61,893 +0.24(+0.87%)
Jan 15, 2009 27.45 27.74 26.59 27.56 208,894 +0.17(+0.63%)
Jan 14, 2009 27.21 27.53 26.70 27.39 214,076 -0.05(-0.18%)
Jan 13, 2009 26.97 27.54 26.97 27.44 53,167 +0.55(+2.04%)
Jan 12, 2009 26.86 27.29 26.49 26.89 144,233 -0.27(-0.99%)
Jan 09, 2009 27.42 27.99 26.88 27.16 198,384 -0.39(-1.40%)
Jan 08, 2009 26.97 27.68 26.65 27.54 76,608 +0.27(+0.99%)
Jan 07, 2009 28.18 28.18 26.82 27.27 86,583 -1.16(-4.07%)
Jan 06, 2009 27.46 28.89 27.38 28.43 74,672 +1.26(+4.65%)
Jan 05, 2009 26.49 27.76 26.16 27.17 115,970 +0.79(+3.00%)
Jan 02, 2009 23.82 26.38 23.65 26.38 0 +2.82(+11.98%)
Jan 01, 2009 22.45 23.87 22.43 23.55 0 +0.00(+0.00%)
Dec 31, 2008 22.45 23.87 22.43 23.55 116,369 +1.30(+5.84%)
Dec 30, 2008 22.37 22.54 21.84 22.25 124,848 -0.12(-0.52%)
Dec 29, 2008 22.94 22.96 22.17 22.37 71,022 -0.24(-1.07%)
Dec 26, 2008 22.45 22.69 22.00 22.61 35,816 +0.64(+2.89%)
Dec 24, 2008 21.95 22.16 21.60 21.97 52,256 -0.17(-0.78%)
Dec 23, 2008 22.40 22.73 21.66 22.15 183,217 -0.57(-2.50%)
Dec 22, 2008 23.69 23.71 22.35 22.72 103,962 -0.97(-4.11%)
Dec 19, 2008 23.64 24.05 23.21 23.69 81,053 +0.19(+0.82%)
Dec 18, 2008 24.12 24.47 23.12 23.50 97,961 -0.55(-2.28%)
Dec 17, 2008 24.75 24.75 23.12 24.04 214,802 -0.65(-2.61%)
Dec 16, 2008 25.61 25.85 23.79 24.69 189,750 -0.57(-2.25%)
Dec 15, 2008 25.81 26.69 24.67 25.26 70,658 -0.55(-2.13%)
Dec 12, 2008 25.87 26.25 24.16 25.81 110,389 -0.50(-1.90%)
Dec 11, 2008 26.66 28.07 26.11 26.31 80,851 -0.44(-1.66%)
Dec 10, 2008 24.86 26.88 24.36 26.75 100,940 +1.91(+7.68%)
Dec 09, 2008 25.14 26.04 24.72 24.84 66,712 -0.26(-1.04%)
Dec 08, 2008 24.48 25.59 24.25 25.10 74,063 +1.51(+6.41%)
Dec 05, 2008 23.36 23.68 22.49 23.59 86,684 -0.18(-0.77%)
Dec 04, 2008 25.09 25.10 23.47 23.77 45,715 -1.33(-5.30%)
Dec 03, 2008 24.51 25.48 24.37 25.10 55,826 -0.28(-1.10%)
Dec 02, 2008 25.68 26.08 25.06 25.38 70,585 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.